BARRETT BUSINESS SERVICES Historical Stock Price

Below is the stock price history for Barrett Business Services BBSI. Data is recorded each day for the historical open, high, low, close and volume. The Barrett Business Services stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barrett Business Services Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 63.44 64.76 63.08 64.48 2,761
2017-11-16 63.25 63.68 62.95 62.95 1,156
2017-11-15 63.00 63.58 63.00 63.40 315
2017-11-14 64.58 64.58 63.52 63.52 320
2017-11-13 65.26 65.26 65.26 65.26 285
2017-11-10 63.00 64.60 63.00 64.60 280
2017-11-09 62.16 62.62 62.16 62.60 305
2017-11-08 60.76 62.40 59.70 62.40 1,005
2017-11-07 58.82 59.35 58.82 59.35 121
2017-11-06 59.60 61.40 59.60 60.52 933
2017-11-03 60.82 61.13 60.46 60.46 716
2017-11-02 61.00 61.00 60.30 60.31 5
2017-11-01 59.95 59.95 59.25 59.48 319
2017-10-31 59.90 61.71 59.90 61.00 1,355
2017-10-30 61.72 61.72 59.38 59.56 508
2017-10-27 60.75 61.05 60.71 61.05 281
2017-10-26 60.04 60.65 60.04 60.65 113
2017-10-25 60.02 60.02 59.51 59.98 313
2017-10-24 59.68 60.50 59.68 60.42 402
2017-10-23 60.77 60.77 59.83 59.83 1,504
2017-10-20 60.01 60.47 60.01 60.47 424
2017-10-19 59.20 59.83 59.10 59.83 997
2017-10-18 59.45 60.00 59.34 59.49 835
2017-10-17 58.73 59.00 58.42 58.68 476
2017-10-16 58.00 58.54 58.00 58.14 601
2017-10-13 57.95 58.13 57.82 57.88 673
2017-10-12 57.70 58.17 57.70 58.14 203
2017-10-11 56.41 58.32 56.41 58.12 2,391
2017-10-10 57.93 57.93 57.46 57.50 333
2017-10-09 57.70 57.70 57.20 57.38 868

» More Barrett Business Services Stock Price History

To see other companies like Barrett Business Services (BBSI), view our stock market today for news, and other data.